Specialized Medical Company (TADAWUL:4019)
Saudi Arabia · Delayed Price · Currency is SAR 15.81
-0.05 (-0.32%)
Sep 24, 2026, 3:12 PM AST
TADAWUL:4019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.86 | 15.98 | 15.78 | 15.81 | 15.81 | -0.32% | 88,989 |
| Sep 22, 2026 | 15.98 | 16.06 | 15.84 | 15.86 | 15.86 | -0.94% | 171,947 |
| Sep 21, 2026 | 16.00 | 16.18 | 15.98 | 16.01 | 16.01 | -0.87% | 235,388 |
| Sep 20, 2026 | 16.03 | 16.15 | 15.90 | 16.15 | 16.15 | -0.19% | 265,010 |
| Sep 17, 2026 | 16.00 | 16.18 | 15.98 | 16.18 | 16.18 | 1.12% | 440,640 |
| Sep 16, 2026 | 16.01 | 16.13 | 15.98 | 16.00 | 16.00 | -0.44% | 258,869 |
| Sep 15, 2026 | 16.11 | 16.23 | 16.00 | 16.07 | 16.07 | -0.86% | 152,346 |
| Sep 14, 2026 | 16.18 | 16.33 | 16.14 | 16.21 | 16.21 | - | 139,544 |
| Sep 13, 2026 | 16.03 | 16.53 | 16.03 | 16.21 | 16.21 | 0.37% | 285,880 |
| Sep 10, 2026 | 16.20 | 16.30 | 16.13 | 16.15 | 16.15 | -0.55% | 125,417 |
| Sep 9, 2026 | 16.20 | 16.25 | 16.16 | 16.24 | 16.24 | 0.12% | 68,047 |
| Sep 8, 2026 | 16.25 | 16.30 | 16.15 | 16.22 | 16.22 | -0.31% | 85,001 |
| Sep 7, 2026 | 16.47 | 16.49 | 16.20 | 16.27 | 16.27 | -1.21% | 108,037 |
| Sep 6, 2026 | 16.47 | 16.69 | 16.44 | 16.47 | 16.47 | - | 161,026 |
| Sep 3, 2026 | 16.76 | 16.80 | 15.98 | 16.47 | 16.47 | -0.96% | 344,000 |
| Sep 2, 2026 | 16.70 | 17.10 | 16.60 | 16.63 | 16.63 | -0.12% | 737,526 |
| Sep 1, 2026 | 16.40 | 16.70 | 16.38 | 16.65 | 16.65 | 1.83% | 726,482 |
| Aug 31, 2026 | 16.12 | 16.35 | 16.12 | 16.35 | 16.35 | 1.24% | 237,201 |
| Aug 30, 2026 | 16.18 | 16.26 | 16.11 | 16.15 | 16.15 | -0.19% | 135,569 |
| Aug 27, 2026 | 16.26 | 16.28 | 16.10 | 16.18 | 16.18 | -0.49% | 162,808 |
| Aug 26, 2026 | 16.45 | 16.46 | 16.20 | 16.26 | 16.26 | -0.91% | 269,937 |
| Aug 25, 2026 | 16.18 | 16.45 | 16.13 | 16.41 | 16.41 | 1.42% | 462,026 |
| Aug 24, 2026 | 16.10 | 16.23 | 16.10 | 16.18 | 16.18 | 0.50% | 346,846 |
| Aug 23, 2026 | 16.01 | 16.20 | 16.01 | 16.10 | 16.10 | 0.50% | 263,730 |
| Aug 20, 2026 | 15.96 | 16.08 | 15.92 | 16.02 | 16.02 | 0.38% | 123,761 |
| Aug 19, 2026 | 16.05 | 16.05 | 15.77 | 15.96 | 15.96 | 1.01% | 249,081 |
| Aug 18, 2026 | 15.80 | 16.05 | 15.74 | 15.80 | 15.80 | 0.13% | 276,735 |
| Aug 17, 2026 | 15.55 | 15.82 | 15.54 | 15.78 | 15.78 | 1.35% | 165,532 |
| Aug 16, 2026 | 15.68 | 15.84 | 15.57 | 15.57 | 15.57 | 0.13% | 271,243 |
| Aug 13, 2026 | 15.85 | 15.85 | 15.40 | 15.55 | 15.55 | -2.02% | 270,656 |
| Aug 12, 2026 | 15.52 | 15.88 | 15.44 | 15.87 | 15.87 | 2.26% | 796,379 |
| Aug 11, 2026 | 15.34 | 15.68 | 15.25 | 15.52 | 15.52 | 1.31% | 2,161,746 |
| Aug 10, 2026 | 15.05 | 15.32 | 14.93 | 15.32 | 15.32 | 2.27% | 669,994 |
| Aug 9, 2026 | 15.00 | 15.25 | 14.97 | 14.98 | 14.98 | -0.13% | 292,287 |
| Aug 6, 2026 | 15.59 | 15.59 | 14.98 | 15.00 | 15.00 | -3.54% | 386,810 |
| Aug 5, 2026 | 15.80 | 15.93 | 15.46 | 15.55 | 15.55 | -0.51% | 851,312 |
| Aug 4, 2026 | 15.40 | 15.64 | 15.10 | 15.63 | 15.63 | 2.42% | 744,216 |
| Aug 3, 2026 | 14.90 | 15.44 | 14.73 | 15.26 | 15.26 | 2.42% | 1,524,400 |
| Aug 2, 2026 | 14.24 | 15.08 | 14.19 | 14.90 | 14.90 | 5.00% | 2,301,632 |
| Jul 30, 2026 | 14.38 | 14.38 | 14.00 | 14.19 | 14.19 | -0.91% | 1,210,939 |
| Jul 29, 2026 | 14.52 | 15.10 | 14.29 | 14.32 | 14.32 | -5.29% | 1,516,213 |
| Jul 28, 2026 | 15.60 | 15.61 | 15.00 | 15.12 | 15.12 | -3.57% | 755,577 |
| Jul 27, 2026 | 15.57 | 15.80 | 15.54 | 15.68 | 15.68 | 0.77% | 653,682 |
| Jul 26, 2026 | 15.51 | 15.61 | 15.50 | 15.56 | 15.56 | 0.19% | 160,141 |
| Jul 23, 2026 | 15.59 | 15.73 | 15.50 | 15.53 | 15.53 | -0.26% | 655,332 |
| Jul 22, 2026 | 15.69 | 15.69 | 15.44 | 15.57 | 15.57 | -0.26% | 363,580 |
| Jul 21, 2026 | 15.56 | 15.88 | 15.56 | 15.61 | 15.61 | 0.32% | 348,862 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.53 | 15.56 | 15.56 | -1.77% | 400,310 |
| Jul 19, 2026 | 15.98 | 15.98 | 15.75 | 15.84 | 15.84 | -1.00% | 228,755 |
| Jul 16, 2026 | 16.11 | 16.19 | 15.93 | 16.00 | 16.00 | -0.56% | 283,782 |